BeammWave AB (publ) (STO:BEAMMW.B)
Sweden
· Delayed Price · Currency is SEK 8.14
+0.52 (6.82%)
Dec 5, 2025, 9:45 AM CET
BeammWave AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.14 | 8.22 | 7.62 | 7.62 | 7.62 | -5.46% | 136,711 |
| Dec 3, 2025 | 7.70 | 8.18 | 7.70 | 8.06 | 8.06 | 4.95% | 125,969 |
| Dec 2, 2025 | 7.02 | 7.82 | 7.02 | 7.68 | 7.68 | 9.71% | 142,534 |
| Dec 1, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 56,667 |
| Nov 28, 2025 | 6.68 | 7.18 | 6.58 | 7.00 | 7.00 | 5.11% | 167,446 |
| Nov 27, 2025 | 6.92 | 6.92 | 6.66 | 6.66 | 6.66 | -3.76% | 137,943 |
| Nov 26, 2025 | 6.96 | 7.16 | 6.78 | 6.92 | 6.92 | 0.58% | 223,590 |
| Nov 25, 2025 | 6.82 | 7.08 | 6.82 | 6.88 | 6.88 | 1.18% | 146,176 |
| Nov 24, 2025 | 6.90 | 7.02 | 6.80 | 6.80 | 6.80 | -1.16% | 72,734 |
| Nov 21, 2025 | 6.76 | 6.92 | 6.44 | 6.88 | 6.88 | 1.47% | 133,662 |
| Nov 20, 2025 | 6.98 | 7.08 | 6.74 | 6.78 | 6.78 | 0.30% | 95,489 |
| Nov 19, 2025 | 7.04 | 7.14 | 6.58 | 6.76 | 6.76 | -2.87% | 137,582 |
| Nov 18, 2025 | 7.10 | 7.26 | 6.90 | 6.96 | 6.96 | -3.06% | 109,416 |
| Nov 17, 2025 | 7.24 | 7.38 | 7.08 | 7.18 | 7.18 | - | 54,809 |
| Nov 14, 2025 | 7.38 | 7.48 | 7.02 | 7.18 | 7.18 | -2.45% | 99,014 |
| Nov 13, 2025 | 7.08 | 7.48 | 7.08 | 7.36 | 7.36 | 5.14% | 132,936 |
| Nov 12, 2025 | 7.14 | 7.16 | 6.96 | 7.00 | 7.00 | -1.69% | 151,936 |
| Nov 11, 2025 | 7.26 | 7.42 | 6.92 | 7.12 | 7.12 | -3.78% | 135,728 |
| Nov 10, 2025 | 7.20 | 7.50 | 7.00 | 7.40 | 7.40 | 3.06% | 157,322 |
| Nov 7, 2025 | 7.20 | 7.22 | 7.00 | 7.18 | 7.18 | -1.10% | 111,466 |
| Nov 6, 2025 | 7.36 | 7.48 | 7.06 | 7.26 | 7.26 | -2.16% | 89,537 |
| Nov 5, 2025 | 7.42 | 7.64 | 7.34 | 7.42 | 7.42 | -1.07% | 73,076 |
| Nov 4, 2025 | 7.38 | 7.64 | 7.22 | 7.50 | 7.50 | 2.18% | 116,191 |
| Nov 3, 2025 | 7.14 | 7.42 | 7.12 | 7.34 | 7.34 | 1.66% | 100,558 |
| Oct 31, 2025 | 7.18 | 7.30 | 7.10 | 7.22 | 7.22 | 0.28% | 77,228 |
| Oct 30, 2025 | 7.24 | 7.42 | 7.18 | 7.20 | 7.20 | -1.10% | 110,826 |
| Oct 29, 2025 | 7.30 | 7.70 | 7.22 | 7.28 | 7.28 | -0.82% | 72,020 |
| Oct 28, 2025 | 7.42 | 7.42 | 7.24 | 7.34 | 7.34 | -0.81% | 43,832 |
| Oct 27, 2025 | 7.50 | 7.62 | 7.30 | 7.40 | 7.40 | -1.07% | 115,594 |
| Oct 24, 2025 | 7.10 | 7.50 | 7.10 | 7.48 | 7.48 | 4.18% | 102,559 |
| Oct 23, 2025 | 7.18 | 7.22 | 7.08 | 7.18 | 7.18 | -0.28% | 95,077 |
| Oct 22, 2025 | 7.24 | 7.36 | 7.12 | 7.20 | 7.20 | -1.64% | 106,080 |
| Oct 21, 2025 | 7.20 | 7.38 | 7.14 | 7.32 | 7.32 | -0.54% | 70,287 |
| Oct 20, 2025 | 7.48 | 7.58 | 7.08 | 7.36 | 7.36 | -1.34% | 93,723 |
| Oct 17, 2025 | 7.36 | 7.82 | 7.22 | 7.46 | 7.46 | - | 159,753 |
| Oct 16, 2025 | 7.52 | 7.52 | 7.26 | 7.46 | 7.46 | -0.80% | 104,783 |
| Oct 15, 2025 | 7.22 | 7.86 | 7.20 | 7.52 | 7.52 | 4.44% | 124,130 |
| Oct 14, 2025 | 7.30 | 7.30 | 7.00 | 7.20 | 7.20 | -1.37% | 285,707 |
| Oct 13, 2025 | 7.62 | 7.64 | 7.20 | 7.30 | 7.30 | -3.95% | 130,225 |
| Oct 10, 2025 | 7.68 | 7.72 | 7.46 | 7.60 | 7.60 | -2.06% | 162,901 |
| Oct 9, 2025 | 7.64 | 7.80 | 7.54 | 7.76 | 7.76 | 1.31% | 77,593 |
| Oct 8, 2025 | 7.78 | 7.88 | 7.58 | 7.66 | 7.66 | -1.29% | 173,682 |
| Oct 7, 2025 | 7.96 | 8.04 | 7.70 | 7.76 | 7.76 | -2.02% | 78,819 |
| Oct 6, 2025 | 7.92 | 8.04 | 7.56 | 7.92 | 7.92 | -0.50% | 326,048 |
| Oct 3, 2025 | 8.32 | 8.32 | 7.90 | 7.96 | 7.96 | -2.93% | 173,850 |
| Oct 2, 2025 | 8.28 | 8.76 | 8.02 | 8.20 | 8.20 | -0.49% | 231,430 |
| Oct 1, 2025 | 8.22 | 8.70 | 7.94 | 8.24 | 8.24 | 1.48% | 201,467 |
| Sep 30, 2025 | 7.92 | 8.18 | 7.84 | 8.12 | 8.12 | 2.01% | 51,400 |
| Sep 29, 2025 | 7.82 | 8.06 | 7.82 | 7.96 | 7.96 | 0.25% | 70,574 |
| Sep 26, 2025 | 8.00 | 8.06 | 7.82 | 7.94 | 7.94 | -0.75% | 139,430 |
| Sep 25, 2025 | 7.88 | 8.26 | 7.76 | 8.00 | 8.00 | 1.01% | 197,245 |
| Sep 24, 2025 | 8.02 | 8.12 | 7.74 | 7.92 | 7.92 | -1.00% | 78,211 |
| Sep 23, 2025 | 7.92 | 8.12 | 7.88 | 8.00 | 8.00 | 0.25% | 82,176 |
| Sep 22, 2025 | 8.22 | 8.38 | 7.64 | 7.98 | 7.98 | -1.24% | 120,190 |
| Sep 19, 2025 | 8.16 | 8.26 | 7.98 | 8.08 | 8.08 | -1.22% | 75,671 |
| Sep 18, 2025 | 8.40 | 8.50 | 8.06 | 8.18 | 8.18 | -2.62% | 84,553 |
| Sep 17, 2025 | 8.64 | 8.84 | 8.28 | 8.40 | 8.40 | -2.33% | 52,347 |
| Sep 16, 2025 | 8.32 | 8.90 | 8.16 | 8.60 | 8.60 | 4.37% | 215,594 |
| Sep 15, 2025 | 8.18 | 8.38 | 8.00 | 8.24 | 8.24 | 0.98% | 159,197 |
| Sep 12, 2025 | 8.14 | 8.32 | 8.06 | 8.16 | 8.16 | 0.25% | 49,302 |
| Sep 11, 2025 | 8.04 | 8.20 | 8.00 | 8.14 | 8.14 | -0.49% | 89,409 |
| Sep 10, 2025 | 8.10 | 8.46 | 7.92 | 8.18 | 8.18 | 2.25% | 83,698 |
| Sep 9, 2025 | 8.28 | 8.34 | 7.80 | 8.00 | 8.00 | -3.15% | 265,268 |
| Sep 8, 2025 | 8.58 | 8.78 | 8.14 | 8.26 | 8.26 | -1.90% | 144,706 |
| Sep 5, 2025 | 8.56 | 9.00 | 8.42 | 8.42 | 8.42 | -2.09% | 148,380 |
| Sep 4, 2025 | 8.84 | 8.84 | 8.48 | 8.60 | 8.60 | -0.69% | 99,793 |
| Sep 3, 2025 | 8.98 | 9.08 | 8.64 | 8.66 | 8.66 | -3.35% | 96,999 |
| Sep 2, 2025 | 9.04 | 9.04 | 8.58 | 8.96 | 8.96 | -0.88% | 142,029 |
| Sep 1, 2025 | 9.40 | 9.70 | 8.76 | 9.04 | 9.04 | -4.84% | 416,086 |
| Aug 29, 2025 | 8.48 | 9.50 | 8.26 | 9.50 | 9.50 | 13.37% | 166,019 |
| Aug 28, 2025 | 8.40 | 8.80 | 8.30 | 8.38 | 8.38 | 0.48% | 101,142 |
| Aug 27, 2025 | 9.32 | 9.40 | 8.30 | 8.34 | 8.34 | -10.90% | 353,119 |
| Aug 26, 2025 | 8.78 | 9.44 | 8.78 | 9.36 | 9.36 | 7.83% | 212,508 |
| Aug 25, 2025 | 8.10 | 8.82 | 7.84 | 8.68 | 8.68 | 8.50% | 255,028 |
| Aug 22, 2025 | 7.56 | 8.30 | 7.52 | 8.00 | 8.00 | 6.67% | 420,077 |
| Aug 21, 2025 | 7.60 | 7.60 | 7.46 | 7.50 | 7.50 | -0.79% | 68,645 |
| Aug 20, 2025 | 7.96 | 7.98 | 7.56 | 7.56 | 7.56 | -2.83% | 299,047 |
| Aug 19, 2025 | 7.56 | 8.20 | 7.56 | 7.78 | 7.78 | 2.91% | 245,568 |
| Aug 18, 2025 | 7.36 | 7.60 | 7.24 | 7.56 | 7.56 | 2.16% | 186,769 |
| Aug 15, 2025 | 7.40 | 7.58 | 7.24 | 7.40 | 7.40 | -1.33% | 182,447 |
| Aug 14, 2025 | 7.62 | 7.76 | 7.26 | 7.50 | 7.50 | -1.32% | 243,758 |
| Aug 13, 2025 | 7.50 | 8.00 | 7.40 | 7.60 | 7.60 | -0.26% | 394,623 |
| Aug 12, 2025 | 8.22 | 8.22 | 7.52 | 7.62 | 7.62 | -8.85% | 294,330 |
| Aug 11, 2025 | 8.90 | 9.02 | 8.18 | 8.36 | 8.36 | -7.52% | 262,840 |
| Aug 8, 2025 | 9.88 | 9.88 | 8.62 | 9.04 | 9.04 | -10.05% | 267,057 |
| Aug 7, 2025 | 11.05 | 11.25 | 9.92 | 10.05 | 9.36 | -8.22% | 182,621 |
| Aug 6, 2025 | 9.94 | 11.20 | 9.84 | 10.95 | 10.19 | 12.19% | 337,122 |
| Aug 5, 2025 | 10.60 | 10.60 | 9.20 | 9.76 | 9.09 | -10.46% | 323,619 |
| Aug 4, 2025 | 12.40 | 12.40 | 8.50 | 10.90 | 10.15 | -28.52% | 1,038,538 |
| Aug 1, 2025 | 15.05 | 15.25 | 14.85 | 15.25 | 14.20 | 1.67% | 53,096 |
| Jul 31, 2025 | 14.70 | 15.40 | 14.40 | 15.00 | 13.97 | 2.39% | 238,908 |
| Jul 30, 2025 | 14.70 | 15.05 | 14.25 | 14.65 | 13.64 | 1.03% | 69,814 |
| Jul 29, 2025 | 15.50 | 15.50 | 14.25 | 14.50 | 13.50 | -3.33% | 136,192 |
| Jul 28, 2025 | 14.35 | 16.00 | 14.35 | 15.00 | 13.97 | 6.01% | 356,937 |
| Jul 25, 2025 | 13.50 | 14.25 | 13.50 | 14.15 | 13.17 | 6.39% | 172,304 |
| Jul 24, 2025 | 13.25 | 13.30 | 12.85 | 13.30 | 12.38 | 0.76% | 49,969 |
| Jul 23, 2025 | 13.40 | 13.45 | 12.80 | 13.20 | 12.29 | -1.49% | 44,174 |
| Jul 22, 2025 | 13.75 | 13.95 | 13.15 | 13.40 | 12.48 | -2.19% | 38,352 |
| Jul 21, 2025 | 13.05 | 14.05 | 13.05 | 13.70 | 12.75 | 4.18% | 109,790 |
| Jul 18, 2025 | 13.25 | 13.40 | 13.00 | 13.15 | 12.24 | -0.38% | 36,319 |